Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Core Alphadex Fund FT (NY: FEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.81 19.87 19.56 19.67 89,551 -0.05(-0.28%)
Sep 29, 2010 19.74 19.79 19.66 19.73 83,610 -0.04(-0.20%)
Sep 28, 2010 19.66 19.81 19.48 19.77 100,711 +0.15(+0.77%)
Sep 27, 2010 19.75 19.75 19.60 19.62 74,987 -0.10(-0.49%)
Sep 24, 2010 19.58 19.71 19.51 19.71 217,072 +0.43(+2.25%)
Sep 23, 2010 19.22 19.48 19.20 19.28 55,160 -0.15(-0.77%)
Sep 22, 2010 19.52 19.53 19.37 19.43 38,849 -0.11(-0.56%)
Sep 21, 2010 19.58 19.65 19.49 19.54 232,387 -0.07(-0.36%)
Sep 20, 2010 19.32 19.64 19.32 19.61 118,639 +0.31(+1.63%)
Sep 17, 2010 19.29 19.43 19.22 19.29 49,480 -0.01(-0.06%)
Sep 15, 2010 19.15 19.32 19.10 19.31 198,858 +0.10(+0.51%)
Sep 14, 2010 19.13 19.32 19.13 19.21 93,973 -0.01(-0.03%)
Sep 13, 2010 19.18 19.24 19.14 19.21 60,758 +0.22(+1.16%)
Sep 10, 2010 18.96 19.02 18.93 19.00 42,272 +0.09(+0.45%)
Sep 09, 2010 19.06 19.06 18.87 18.91 47,775 +0.07(+0.39%)
Sep 08, 2010 18.81 18.90 18.81 18.84 15,253 +0.07(+0.36%)
Sep 07, 2010 18.91 18.91 18.75 18.77 23,922 -0.24(-1.24%)
Sep 03, 2010 18.96 19.00 18.85 19.00 27,549 +0.26(+1.38%)
Sep 02, 2010 18.53 18.74 18.53 18.74 18,656 +0.26(+1.40%)
Sep 01, 2010 18.20 18.49 18.20 18.49 38,085 +0.52(+2.89%)
Aug 31, 2010 17.95 18.05 17.91 17.97 12,606 -0.05(-0.28%)
Aug 30, 2010 18.23 18.25 18.02 18.02 10,223 -0.22(-1.23%)
Aug 27, 2010 18.24 18.26 17.83 18.24 22,191 +0.28(+1.58%)
Aug 26, 2010 18.16 18.18 17.95 17.96 42,462 -0.10(-0.57%)
Aug 25, 2010 17.89 18.06 17.76 18.06 16,317 +0.10(+0.57%)
Aug 24, 2010 18.03 18.07 17.89 17.96 22,241 -0.24(-1.34%)
Aug 23, 2010 18.35 18.45 18.20 18.20 21,328 -0.09(-0.52%)
Aug 20, 2010 18.25 18.33 18.15 18.30 20,676 +0.00(+0.00%)
Aug 19, 2010 18.56 18.56 18.25 18.30 76,749 -0.39(-2.06%)
Aug 18, 2010 18.57 18.72 18.48 18.68 29,570 +0.06(+0.34%)
Aug 17, 2010 18.45 18.71 18.45 18.62 73,568 +0.32(+1.76%)
Aug 16, 2010 18.23 18.36 18.23 18.30 11,398 -0.03(-0.17%)
Aug 13, 2010 18.33 18.44 18.33 18.33 16,594 -0.06(-0.33%)
Aug 12, 2010 18.17 18.43 18.08 18.39 87,917 -0.08(-0.44%)
Aug 11, 2010 18.74 18.74 18.43 18.47 20,106 -0.54(-2.85%)
Aug 10, 2010 18.99 19.09 18.85 19.01 90,476 -0.13(-0.66%)
Aug 09, 2010 19.06 19.14 19.02 19.14 22,559 +0.12(+0.62%)
Aug 06, 2010 19.02 19.02 18.78 19.02 21,048 -0.05(-0.25%)
Aug 05, 2010 19.00 19.09 18.95 19.07 30,124 -0.03(-0.16%)
Aug 04, 2010 19.01 19.11 18.95 19.10 158,683 +0.16(+0.83%)
Aug 03, 2010 18.96 19.04 18.89 18.94 23,712 -0.13(-0.70%)
Aug 02, 2010 19.00 19.08 19.00 19.07 9,833 +0.33(+1.79%)
Jul 30, 2010 18.74 18.74 18.40 18.74 33,802 +0.07(+0.35%)
Jul 29, 2010 18.83 18.84 18.49 18.67 10,298 -0.10(-0.54%)
Jul 28, 2010 18.90 18.96 18.71 18.78 20,521 -0.16(-0.85%)
Jul 27, 2010 19.14 19.14 18.91 18.94 110,536 -0.08(-0.43%)
Jul 26, 2010 18.81 19.02 18.81 19.02 43,097 +0.24(+1.30%)
Jul 23, 2010 18.59 18.78 18.51 18.78 10,787 +0.23(+1.23%)
Jul 22, 2010 18.40 18.61 18.40 18.55 50,026 +0.39(+2.12%)
Jul 21, 2010 18.38 18.42 18.10 18.16 19,947 -0.24(-1.31%)
Jul 20, 2010 17.96 18.40 17.96 18.40 38,193 +0.19(+1.06%)
Jul 19, 2010 18.12 18.23 18.10 18.21 9,218 +0.17(+0.96%)
Jul 16, 2010 18.04 18.52 18.03 18.04 27,859 -0.54(-2.92%)
Jul 15, 2010 18.52 18.60 18.36 18.58 35,741 +0.05(+0.30%)
Jul 14, 2010 18.54 18.60 18.42 18.52 23,628 -0.04(-0.21%)
Jul 13, 2010 18.38 18.60 18.38 18.56 53,017 +0.32(+1.77%)
Jul 12, 2010 18.24 18.27 18.14 18.24 27,076 +0.03(+0.14%)
Jul 09, 2010 18.22 18.22 18.12 18.22 10,220 +0.06(+0.33%)
Jul 08, 2010 18.15 18.15 17.99 18.15 295,357 +0.19(+1.05%)
Jul 07, 2010 17.48 17.97 17.48 17.97 12,601 +0.58(+3.32%)
Jul 06, 2010 17.49 17.68 17.31 17.39 55,228 -0.00(-0.02%)
Jul 02, 2010 17.39 17.50 17.23 17.39 8,826 -0.03(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.